256,174$
0,06%
Echtzeit-Aktienkurs Tractor Supply Co.
Bid:
Ask:
Aktienkurse zur Tractor Supply Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 254,21 | 257,21 | 251,55 | 256,17 | 0,06% | - |
| 23.04.2024 | 255,00 | 259,64 | 254,41 | 256,01 | 1,04% | 1.009.596,00 |
| 22.04.2024 | 255,52 | 256,17 | 252,70 | 253,38 | 0,23% | 1.070.546,00 |
| 19.04.2024 | 248,11 | 253,37 | 248,11 | 252,79 | 2,24% | 1.284.772,00 |
| 18.04.2024 | 249,72 | 250,15 | 246,11 | 247,26 | -0,08% | 826.653,00 |
| 17.04.2024 | 245,87 | 248,37 | 245,38 | 247,46 | 1,08% | 1.219.967,00 |
| 16.04.2024 | 242,48 | 246,57 | 242,48 | 244,81 | 1,13% | 1.103.525,00 |
| 15.04.2024 | 248,33 | 248,76 | 241,52 | 242,07 | -1,15% | 944.519,00 |
| 12.04.2024 | 247,79 | 248,59 | 244,18 | 244,89 | -2,12% | 991.919,00 |
| 11.04.2024 | 254,74 | 254,74 | 246,76 | 250,19 | -1,16% | 1.078.673,00 |
| 10.04.2024 | 248,95 | 253,91 | 246,70 | 253,13 | -0,06% | 907.646,00 |
| 09.04.2024 | 251,28 | 253,71 | 248,11 | 253,29 | 1,49% | 790.346,00 |
| 08.04.2024 | 251,39 | 254,21 | 249,44 | 249,57 | -1,16% | 1.013.565,00 |
| 05.04.2024 | 252,51 | 254,30 | 250,68 | 252,49 | -0,01% | 1.228.550,00 |
| 04.04.2024 | 255,51 | 255,86 | 251,07 | 252,51 | 0,24% | 936.425,00 |
| 03.04.2024 | 256,95 | 258,13 | 251,90 | 251,91 | -1,94% | 866.822,00 |
| 02.04.2024 | 258,00 | 258,83 | 254,29 | 256,89 | -0,52% | 867.718,00 |
| 01.04.2024 | 261,69 | 263,02 | 257,43 | 258,24 | -1,33% | 893.775,00 |
| 28.03.2024 | 261,77 | 263,79 | 259,46 | 261,72 | 0,49% | 646.953,00 |
| 27.03.2024 | 259,59 | 260,89 | 258,02 | 260,44 | 0,92% | 816.120,00 |
| 26.03.2024 | 258,69 | 259,77 | 257,07 | 258,06 | -0,24% | 645.238,00 |
| 25.03.2024 | 262,46 | 263,98 | 258,52 | 258,68 | -1,63% | 762.564,00 |
| 22.03.2024 | 265,36 | 266,01 | 261,68 | 262,97 | -1,20% | 1.233.937,00 |
| 21.03.2024 | 256,00 | 268,02 | 256,00 | 266,17 | 3,56% | 1.128.231,00 |
| 20.03.2024 | 257,17 | 257,46 | 253,03 | 257,02 | 0,25% | 871.779,00 |
| 19.03.2024 | 255,56 | 258,63 | 255,19 | 256,37 | 0,25% | 830.658,00 |
| 18.03.2024 | 258,55 | 258,74 | 254,07 | 255,72 | -0,56% | 790.390,00 |
| 15.03.2024 | 252,75 | 259,62 | 252,21 | 257,15 | 1,29% | 1.458.026,00 |
| 14.03.2024 | 256,11 | 256,37 | 249,74 | 253,87 | 0,08% | 1.808.914,00 |
| 13.03.2024 | 250,17 | 256,20 | 249,79 | 253,67 | 1,60% | 1.223.222,00 |
| 12.03.2024 | 249,42 | 252,32 | 248,11 | 249,68 | 0,32% | 581.649,00 |
| 11.03.2024 | 250,26 | 250,47 | 246,14 | 248,89 | -0,64% | 613.560,00 |
| 08.03.2024 | 250,67 | 251,63 | 248,47 | 250,49 | 0,56% | 499.703,00 |
| 07.03.2024 | 250,99 | 252,05 | 247,00 | 249,09 | -0,60% | 861.218,00 |
| 06.03.2024 | 248,85 | 250,90 | 247,80 | 250,60 | 1,11% | 710.767,00 |
| 05.03.2024 | 252,58 | 252,58 | 247,62 | 247,86 | -2,10% | 964.282,00 |
| 04.03.2024 | 249,77 | 253,36 | 248,25 | 253,16 | 0,30% | 915.492,00 |
| 01.03.2024 | 254,89 | 254,89 | 250,25 | 252,42 | -0,65% | 899.868,00 |
| 29.02.2024 | 254,48 | 255,65 | 251,34 | 254,07 | 0,58% | 1.369.101,00 |
| 28.02.2024 | 250,00 | 253,52 | 249,99 | 252,60 | 0,60% | 869.489,00 |
| 27.02.2024 | 243,49 | 252,67 | 243,40 | 251,10 | 3,46% | 1.663.102,00 |
| 26.02.2024 | 242,68 | 246,77 | 242,34 | 242,71 | -0,15% | 1.472.435,00 |
| 23.02.2024 | 239,94 | 243,52 | 239,15 | 243,07 | 1,41% | 1.063.927,00 |
| 22.02.2024 | 235,35 | 240,01 | 234,48 | 239,69 | 1,83% | 970.760,00 |
| 21.02.2024 | 236,81 | 236,81 | 233,82 | 235,38 | -0,46% | 551.566,00 |
| 20.02.2024 | 235,21 | 237,46 | 234,95 | 236,47 | -0,01% | 759.850,00 |
| 16.02.2024 | 236,59 | 238,70 | 235,76 | 236,49 | -0,51% | 697.398,00 |
| 15.02.2024 | 236,72 | 239,13 | 236,26 | 237,70 | 0,94% | 699.100,00 |
| 14.02.2024 | 235,12 | 235,86 | 230,94 | 235,49 | 0,90% | 1.050.790,00 |
| 13.02.2024 | 232,06 | 234,93 | 230,32 | 233,38 | -1,20% | 1.137.141,00 |
| 12.02.2024 | 236,00 | 237,44 | 234,46 | 236,22 | 0,48% | 1.239.087,00 |
| 09.02.2024 | 231,83 | 235,19 | 231,33 | 235,08 | 1,38% | 992.538,00 |
| 08.02.2024 | 233,84 | 235,01 | 230,49 | 231,89 | -0,67% | 1.192.197,00 |
| 07.02.2024 | 235,06 | 237,10 | 233,37 | 233,45 | -0,15% | 928.533,00 |
| 06.02.2024 | 232,56 | 235,00 | 230,40 | 233,79 | 1,23% | 987.786,00 |
| 05.02.2024 | 231,63 | 233,87 | 228,72 | 230,96 | -0,85% | 1.312.586,00 |
| 02.02.2024 | 234,07 | 234,56 | 226,52 | 232,94 | -0,83% | 1.916.363,00 |
| 01.02.2024 | 225,29 | 235,41 | 221,76 | 234,90 | 4,54% | 3.009.612,00 |
| 31.01.2024 | 227,81 | 228,29 | 224,27 | 224,69 | -1,36% | 2.148.303,00 |
| 30.01.2024 | 224,65 | 229,54 | 223,73 | 227,79 | 0,62% | 1.283.309,00 |
| 29.01.2024 | 226,39 | 230,32 | 225,09 | 226,39 | -0,54% | 2.019.736,00 |
| 26.01.2024 | 227,43 | 228,06 | 225,09 | 227,62 | 0,57% | 1.078.424,00 |
| 25.01.2024 | 226,00 | 226,78 | 223,64 | 226,33 | 0,13% | 1.451.394,00 |
| 24.01.2024 | 229,41 | 229,50 | 226,02 | 226,03 | -1,04% | 1.329.766,00 |
| 23.01.2024 | 231,36 | 232,13 | 226,43 | 228,40 | -1,76% | 1.642.506,00 |
| 22.01.2024 | 231,71 | 233,41 | 230,44 | 232,50 | 0,62% | 1.586.114,00 |
| 19.01.2024 | 230,56 | 233,52 | 228,91 | 231,06 | 0,35% | 1.685.089,00 |
| 18.01.2024 | 228,18 | 230,86 | 226,38 | 230,25 | 1,19% | 1.421.006,00 |
| 17.01.2024 | 220,78 | 227,65 | 220,78 | 227,54 | 1,46% | 2.313.180,00 |
| 16.01.2024 | 221,98 | 224,35 | 220,97 | 224,27 | 0,31% | 1.636.979,00 |
| 12.01.2024 | 221,43 | 224,02 | 219,72 | 223,57 | 0,89% | 1.016.192,00 |
| 11.01.2024 | 220,06 | 221,81 | 219,15 | 221,59 | 0,74% | 912.462,00 |
| 10.01.2024 | 220,73 | 221,40 | 219,18 | 219,97 | -0,40% | 1.220.478,00 |
| 09.01.2024 | 222,82 | 224,53 | 219,79 | 220,85 | -1,20% | 1.347.801,00 |
| 08.01.2024 | 218,20 | 223,71 | 217,82 | 223,53 | 2,11% | 1.290.306,00 |
| 05.01.2024 | 213,71 | 219,59 | 213,62 | 218,91 | 1,78% | 1.428.953,00 |
| 04.01.2024 | 212,65 | 215,98 | 212,65 | 215,08 | 1,14% | 1.250.072,00 |
| 03.01.2024 | 216,48 | 216,48 | 211,76 | 212,65 | -1,81% | 1.182.520,00 |
| 02.01.2024 | 213,26 | 219,66 | 212,74 | 216,57 | 0,71% | 1.329.367,00 |
| 29.12.2023 | 216,45 | 217,01 | 214,22 | 215,03 | -0,40% | 1.070.444,00 |
| 28.12.2023 | 213,17 | 217,77 | 212,68 | 215,90 | 1,53% | 1.276.919,00 |
| 27.12.2023 | 210,73 | 213,79 | 209,00 | 212,64 | 0,91% | 829.330,00 |
| 26.12.2023 | 211,50 | 212,57 | 210,62 | 210,73 | -0,56% | 849.727,00 |
| 22.12.2023 | 212,69 | 215,32 | 211,33 | 211,92 | 0,10% | 1.004.872,00 |
| 21.12.2023 | 212,26 | 213,82 | 210,93 | 211,70 | 0,88% | 912.909,00 |
| 20.12.2023 | 213,92 | 214,87 | 209,61 | 209,85 | -2,92% | 1.683.737,00 |
| 19.12.2023 | 216,37 | 217,82 | 215,56 | 216,15 | 0,19% | 978.628,00 |
| 18.12.2023 | 217,85 | 218,18 | 213,81 | 215,75 | -0,71% | 1.276.172,00 |
| 15.12.2023 | 221,60 | 221,60 | 216,15 | 217,30 | -3,03% | 2.866.212,00 |
| 14.12.2023 | 222,90 | 225,86 | 220,83 | 224,10 | 1,65% | 1.856.111,00 |
| 13.12.2023 | 215,82 | 221,13 | 213,97 | 220,46 | 2,40% | 1.122.850,00 |
| 12.12.2023 | 216,34 | 216,63 | 214,59 | 215,30 | -0,38% | 938.802,00 |
| 11.12.2023 | 212,60 | 216,63 | 212,45 | 216,12 | 1,91% | 1.234.479,00 |
| 08.12.2023 | 210,17 | 212,77 | 209,70 | 212,07 | 1,41% | 1.171.480,00 |
| 07.12.2023 | 208,81 | 210,02 | 207,00 | 209,12 | -0,16% | 1.093.375,00 |
| 06.12.2023 | 208,02 | 211,18 | 206,60 | 209,46 | 1,10% | 1.255.969,00 |
| 05.12.2023 | 207,44 | 208,22 | 205,48 | 207,19 | -2,26% | 965.377,00 |
| 04.12.2023 | 209,44 | 215,89 | 209,01 | 211,98 | 0,91% | 1.364.596,00 |
| 01.12.2023 | 203,40 | 210,24 | 203,03 | 210,07 | 3,48% | 1.341.652,00 |
| 30.11.2023 | 200,33 | 203,28 | 197,91 | 203,01 | 1,41% | 1.426.517,00 |